KissMeData/039740/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192500	25307720	2955	2955	2955	2955	292
3	20240626	192400	25307720	2955	2955	2955	2955	0
4	20240626	192300	25307720	2955	2955	2955	2955	0
5	20240626	192200	25307720	2955	2955	2955	2955	0
6	20240626	192100	25307720	2955	2955	2955	2955	0
7	20240626	192000	25307720	2955	2955	2955	2955	0
8	20240626	191900	25307720	2955	2955	2955	2955	0
9	20240626	191800	25307720	2955	2955	2955	2955	0
10	20240626	191700	25307720	2955	2955	2955	2955	0
11	20240626	191600	25307720	2955	2955	2955	2955	0
12	20240626	191500	25307720	2955	2955	2955	2955	0
13	20240626	191400	25307720	2955	2955	2955	2955	0
14	20240626	191300	25307720	2955	2955	2955	2955	0
15	20240626	191200	25307720	2955	2955	2955	2955	0
16	20240626	191100	25307720	2955	2955	2955	2955	0
17	20240626	191000	25307720	2955	2955	2955	2955	0
18	20240626	190900	25307720	2955	2955	2955	2955	0
19	20240626	190800	25307720	2955	2955	2955	2955	0
20	20240626	190700	25307720	2955	2955	2955	2955	0
21	20240626	190600	25307720	2955	2955	2955	2955	0
22	20240626	190500	25307720	2955	2955	2955	2955	0
23	20240626	190400	25307720	2955	2955	2955	2955	0
24	20240626	190300	25307720	2955	2955	2955	2955	0
25	20240626	190200	25307720	2955	2955	2955	2955	0
26	20240626	190100	25307720	2955	2955	2955	2955	0
27	20240626	190000	25307720	2955	2955	2955	2955	0
28	20240626	185900	25307720	2955	2955	2955	2955	0
29	20240626	185800	25307720	2955	2955	2955	2955	0
30	20240626	185700	25307720	2955	2955	2955	2955	0
31	20240626	185600	25307720	2955	2955	2955	2955	0
32	20240626	185500	25307720	2955	2955	2955	2955	292
33	20240626	185400	25307720	2955	2955	2955	2955	0
34	20240626	185300	25307720	2955	2955	2955	2955	0
35	20240626	185200	25307720	2955	2955	2955	2955	0
36	20240626	185100	25307720	2955	2955	2955	2955	0
37	20240626	185000	25307720	2955	2955	2955	2955	0
38	20240626	184900	25307720	2955	2955	2955	2955	0
39	20240626	184800	25307720	2955	2955	2955	2955	0
40	20240626	184700	25307720	2955	2955	2955	2955	0
41	20240626	184600	25307720	2955	2955	2955	2955	0
42	20240626	184500	25307720	2955	2955	2955	2955	0
43	20240626	184400	25307720	2955	2955	2955	2955	0
44	20240626	184300	25307720	2955	2955	2955	2955	0
45	20240626	184200	25307720	2955	2955	2955	2955	0
46	20240626	184100	25307720	2955	2955	2955	2955	0
47	20240626	184000	25307720	2955	2955	2955	2955	0
48	20240626	183900	25307720	2955	2955	2955	2955	0
49	20240626	183800	25307720	2955	2955	2955	2955	0
50	20240626	183700	25307720	2955	2955	2955	2955	0
51	20240626	183600	25307720	2955	2955	2955	2955	0
52	20240626	183500	25307720	2955	2955	2955	2955	0
53	20240626	183400	25307720	2955	2955	2955	2955	0
54	20240626	183300	25307720	2955	2955	2955	2955	0
55	20240626	183200	25307720	2955	2955	2955	2955	0
56	20240626	183100	25307720	2955	2955	2955	2955	0
57	20240626	183000	25307720	2955	2955	2955	2955	0
58	20240626	182900	25307720	2955	2955	2955	2955	0
59	20240626	182800	25307720	2955	2955	2955	2955	0
60	20240626	182700	25307720	2955	2955	2955	2955	0
61	20240626	182600	25307720	2955	2955	2955	2955	0
62	20240626	182500	25307720	2955	2955	2955	2955	292
63	20240626	182400	25307720	2955	2955	2955	2955	0
64	20240626	182300	25307720	2955	2955	2955	2955	0
65	20240626	182200	25307720	2955	2955	2955	2955	0
66	20240626	182100	25307720	2955	2955	2955	2955	0
67	20240626	182000	25307720	2955	2955	2955	2955	0
68	20240626	181900	25307720	2955	2955	2955	2955	0
69	20240626	181800	25307720	2955	2955	2955	2955	0
70	20240626	181700	25307720	2955	2955	2955	2955	0
71	20240626	181600	25307720	2955	2955	2955	2955	0
72	20240626	181500	25307720	2955	2955	2955	2955	0
73	20240626	181400	25307720	2955	2955	2955	2955	0
74	20240626	181300	25307720	2955	2955	2955	2955	0
75	20240626	181200	25307720	2955	2955	2955	2955	0
76	20240626	181100	25307720	2955	2955	2955	2955	0
77	20240626	181000	25307720	2955	2955	2955	2955	0
78	20240626	180900	25307720	2955	2955	2955	2955	0
79	20240626	180800	25307720	2955	2955	2955	2955	0
80	20240626	180700	25307720	2955	2955	2955	2955	0
81	20240626	180600	25307720	2955	2955	2955	2955	0
82	20240626	180500	25307720	2955	2955	2955	2955	0
83	20240626	180400	25307720	2955	2955	2955	2955	0
84	20240626	180300	25307720	2955	2955	2955	2955	0
85	20240626	180200	25307720	2955	2955	2955	2955	0
86	20240626	180100	25307720	2955	2955	2955	2955	0
87	20240626	180000	25307720	2955	2955	2955	2955	0
88	20240626	175900	25307720	2955	2955	2955	2955	0
89	20240626	175800	25307720	2955	2955	2955	2955	0
90	20240626	175700	25307720	2955	2955	2955	2955	0
91	20240626	175600	25307720	2955	2955	2955	2955	0
92	20240626	175500	25307720	2955	2955	2955	2955	292
93	20240626	175400	25307720	2955	2955	2955	2955	0
94	20240626	175300	25307720	2955	2955	2955	2955	0
95	20240626	175200	25307720	2955	2955	2955	2955	0
96	20240626	175100	25307720	2955	2955	2955	2955	0
97	20240626	175000	25307720	2955	2955	2955	2955	0
98	20240626	174900	25307720	2955	2955	2955	2955	0
99	20240626	174800	25307720	2955	2955	2955	2955	0
100	20240626	174700	25307720	2955	2955	2955	2955	0
101	20240626	174600	25307720	2955	2955	2955	2955	0
102	20240626	174500	25307720	2955	2955	2955	2955	0
103	20240626	174400	25307720	2955	2955	2955	2955	0
104	20240626	174300	25307720	2955	2955	2955	2955	0
105	20240626	174200	25307720	2955	2955	2955	2955	0
106	20240626	174100	25307720	2955	2955	2955	2955	0
107	20240626	174000	25307720	2955	2955	2955	2955	0
108	20240626	173900	25307720	2955	2955	2955	2955	0
109	20240626	173800	25307720	2955	2955	2955	2955	0
110	20240626	173700	25307720	2955	2955	2955	2955	0
111	20240626	173600	25307720	2955	2955	2955	2955	0
112	20240626	173500	25307720	2955	2955	2955	2955	0
113	20240626	173400	25307720	2955	2955	2955	2955	0
114	20240626	173300	25307720	2955	2955	2955	2955	0
115	20240626	173200	25307720	2955	2955	2955	2955	0
116	20240626	173100	25307720	2955	2955	2955	2955	0
117	20240626	173000	25307720	2955	2955	2955	2955	0
118	20240626	172900	25307720	2955	2955	2955	2955	0
119	20240626	172800	25307720	2955	2955	2955	2955	0
120	20240626	172700	25307720	2955	2955	2955	2955	0
121	20240626	172600	25307720	2955	2955	2955	2955	0
122	20240626	172500	25307720	2955	2955	2955	2955	292
123	20240626	172400	25307720	2955	2955	2955	2955	0
124	20240626	172300	25307720	2955	2955	2955	2955	0
125	20240626	172200	25307720	2955	2955	2955	2955	0
126	20240626	172100	25307720	2955	2955	2955	2955	0
127	20240626	172000	25307720	2955	2955	2955	2955	0
128	20240626	171900	25307720	2955	2955	2955	2955	0
129	20240626	171800	25307720	2955	2955	2955	2955	0
130	20240626	171700	25307720	2955	2955	2955	2955	0
131	20240626	171600	25307720	2955	2955	2955	2955	0
132	20240626	171500	25307720	2955	2955	2955	2955	0
133	20240626	171400	25307720	2955	2955	2955	2955	0
134	20240626	171300	25307720	2955	2955	2955	2955	0
135	20240626	171200	25307720	2955	2955	2955	2955	0
136	20240626	171100	25307720	2955	2955	2955	2955	0
137	20240626	171000	25307720	2955	2955	2955	2955	0
138	20240626	170900	25307720	2955	2955	2955	2955	0
139	20240626	170800	25307720	2955	2955	2955	2955	0
140	20240626	170700	25307720	2955	2955	2955	2955	0
141	20240626	170600	25307720	2955	2955	2955	2955	0
142	20240626	170500	25307720	2955	2955	2955	2955	0
143	20240626	170400	25307720	2955	2955	2955	2955	0
144	20240626	170300	25307720	2955	2955	2955	2955	0
145	20240626	170200	25307720	2955	2955	2955	2955	0
146	20240626	170100	25307720	2955	2955	2955	2955	0
147	20240626	170000	25307720	2955	2955	2955	2955	0
148	20240626	165900	25307720	2955	2955	2955	2955	0
149	20240626	165800	25307720	2955	2955	2955	2955	0
150	20240626	165700	25307720	2955	2955	2955	2955	0
151	20240626	165600	25307720	2955	2955	2955	2955	0
152	20240626	165500	25307720	2955	2955	2955	2955	292
153	20240626	165400	25307720	2955	2955	2955	2955	0
154	20240626	165300	25307720	2955	2955	2955	2955	0
155	20240626	165200	25307720	2955	2955	2955	2955	0
156	20240626	165100	25307720	2955	2955	2955	2955	0
157	20240626	165000	25307720	2955	2955	2955	2955	0
158	20240626	164900	25307720	2955	2955	2955	2955	0
159	20240626	164800	25307720	2955	2955	2955	2955	0
160	20240626	164700	25307720	2955	2955	2955	2955	0
161	20240626	164600	25307720	2955	2955	2955	2955	0
162	20240626	164500	25307720	2955	2955	2955	2955	0
163	20240626	164400	25307720	2955	2955	2955	2955	0
164	20240626	164300	25307720	2955	2955	2955	2955	0
165	20240626	164200	25307720	2955	2955	2955	2955	0
166	20240626	164100	25307720	2955	2955	2955	2955	0
167	20240626	164000	25307720	2955	2955	2955	2955	0
168	20240626	163900	25307720	2955	2955	2955	2955	0
169	20240626	163800	25307720	2955	2955	2955	2955	0
170	20240626	163700	25307720	2955	2955	2955	2955	0
171	20240626	163600	25307720	2955	2955	2955	2955	0
172	20240626	163500	25307720	2955	2955	2955	2955	0
173	20240626	163400	25307720	2955	2955	2955	2955	0
174	20240626	163300	25307720	2955	2955	2955	2955	0
175	20240626	163200	25307720	2955	2955	2955	2955	0
176	20240626	163100	25307720	2955	2955	2955	2955	0
177	20240626	163000	25307720	2955	2955	2955	2955	0
178	20240626	162900	25307720	2955	2955	2955	2955	0
179	20240626	162800	25307720	2955	2955	2955	2955	0
180	20240626	162700	25307720	2955	2955	2955	2955	0
181	20240626	162600	25307720	2955	2955	2955	2955	0
182	20240626	162500	25307720	2955	2955	2955	2955	292
183	20240626	162400	25307720	2955	2955	2955	2955	0
184	20240626	162300	25307720	2955	2955	2955	2955	0
185	20240626	162200	25307720	2955	2955	2955	2955	0
186	20240626	162100	25307720	2955	2955	2955	2955	0
187	20240626	162000	25307720	2955	2955	2955	2955	0
188	20240626	161900	25307720	2955	2955	2955	2955	0
189	20240626	161800	25307720	2955	2955	2955	2955	0
190	20240626	161700	25307720	2955	2955	2955	2955	0
191	20240626	161600	25307720	2955	2955	2955	2955	0
192	20240626	161500	25307720	2955	2955	2955	2955	0
193	20240626	161400	25307720	2955	2955	2955	2955	0
194	20240626	161300	25307720	2955	2955	2955	2955	0
195	20240626	161200	25307720	2955	2955	2955	2955	0
196	20240626	161100	25307720	2955	2955	2955	2955	0
197	20240626	161000	25307720	2955	2955	2955	2955	0
198	20240626	160900	25307720	2955	2955	2955	2955	0
199	20240626	160800	25307720	2955	2955	2955	2955	0
200	20240626	160700	25307720	2955	2955	2955	2955	0
201	20240626	160600	25307720	2955	2955	2955	2955	0
202	20240626	160500	25307720	2955	2955	2955	2955	0
203	20240626	160400	25307720	2955	2955	2955	2955	0
204	20240626	160300	25307720	2955	2955	2955	2955	0
205	20240626	160200	25307720	2955	2955	2955	2955	0
206	20240626	160100	25307720	2955	2955	2955	2955	0
207	20240626	160000	25307720	2955	2955	2955	2955	0
208	20240626	155900	25307720	2955	2955	2955	2955	0
209	20240626	155800	25307720	2955	2955	2955	2955	0
210	20240626	155700	25307720	2955	2955	2955	2955	0
211	20240626	155600	25307720	2955	2955	2955	2955	0
212	20240626	155500	25307720	2955	2955	2955	2955	292
213	20240626	155400	25307720	2955	2955	2955	2955	0
214	20240626	155300	25307720	2955	2955	2955	2955	0
215	20240626	155200	25307720	2955	2955	2955	2955	0
216	20240626	155100	25307720	2955	2955	2955	2955	0
217	20240626	155000	25307720	2955	2955	2955	2955	0
218	20240626	154900	25307720	2955	2955	2955	2955	0
219	20240626	154800	25307720	2955	2955	2955	2955	0
220	20240626	154700	25307720	2955	2955	2955	2955	0
221	20240626	154600	25307720	2955	2955	2955	2955	0
222	20240626	154500	25307720	2955	2955	2955	2955	0
223	20240626	154400	25307720	2955	2955	2955	2955	0
224	20240626	154300	25307720	2955	2955	2955	2955	0
225	20240626	154200	25307720	2955	2955	2955	2955	0
226	20240626	154100	25307720	2955	2955	2955	2955	0
227	20240626	154000	25307720	2955	2955	2955	2955	0
228	20240626	153900	25307720	2955	2955	2955	2955	0
229	20240626	153800	25307720	2955	2955	2955	2955	0
230	20240626	153700	25307720	2955	2955	2955	2955	0
231	20240626	153600	25307720	2955	2955	2955	2955	0
232	20240626	153500	25307720	2955	2955	2955	2955	0
233	20240626	153400	25307720	2955	2955	2955	2955	0
234	20240626	153300	25307720	2955	2955	2955	2955	0
235	20240626	153200	25307720	2955	2955	2955	2955	0
236	20240626	153100	25307720	2955	2955	2955	2955	0
237	20240626	153000	25307720	2955	2955	2955	2955	292
238	20240626	152900	24444860	2950	2950	2950	2950	0
239	20240626	152800	24444860	2950	2950	2950	2950	0
240	20240626	152700	24444860	2950	2950	2950	2950	0
241	20240626	152600	24444860	2950	2950	2950	2950	0
242	20240626	152500	24444860	2950	2950	2950	2950	0
243	20240626	152400	24444860	2950	2950	2950	2950	0
244	20240626	152300	24444860	2950	2950	2950	2950	0
245	20240626	152200	24444860	2950	2950	2950	2950	0
246	20240626	152100	24444860	2950	2950	2950	2950	0
247	20240626	152000	24444860	2950	2950	2950	2950	0
248	20240626	151900	24444860	2950	2950	2950	2950	119
249	20240626	151800	24093810	2965	2960	2965	2960	7
250	20240626	151700	24073085	2950	2950	2950	2950	1
251	20240626	151600	24070135	2950	2950	2950	2950	17
252	20240626	151500	24019985	2950	2950	2950	2950	0
253	20240626	151400	24019985	2950	2950	2950	2950	1
254	20240626	151300	24017035	2950	2950	2950	2950	0
255	20240626	151200	24017035	2950	2950	2950	2950	500
256	20240626	151100	22542035	2950	2955	2955	2950	28
257	20240626	151000	22459300	2950	2950	2950	2950	0
258	20240626	150900	22459300	2950	2950	2950	2950	1
259	20240626	150800	22456350	2950	2950	2950	2950	1
260	20240626	150700	22453400	2950	2950	2950	2950	0
261	20240626	150600	22453400	2950	2950	2950	2950	2
262	20240626	150500	22447500	2950	2950	2950	2950	0
263	20240626	150400	22447500	2950	2950	2950	2950	1
264	20240626	150300	22444550	2950	2950	2950	2950	1
265	20240626	150200	22441600	2950	2950	2950	2950	0
266	20240626	150100	22441600	2950	2950	2950	2950	69
267	20240626	150000	22238050	2950	2950	2950	2950	0
268	20240626	145900	22238050	2950	2950	2950	2950	70
269	20240626	145800	22031550	2950	2950	2950	2950	1
270	20240626	145700	22028600	2955	2955	2955	2955	0
271	20240626	145600	22028600	2955	2950	2955	2950	25
272	20240626	145500	21954735	2950	2950	2950	2950	1
273	20240626	145400	21951785	2955	2955	2955	2955	6
274	20240626	145300	21934055	2950	2950	2950	2950	1
275	20240626	145200	21931105	2950	2950	2950	2950	0
276	20240626	145100	21931105	2950	2950	2950	2950	2
277	20240626	145000	21925205	2950	2955	2955	2950	22
278	20240626	144900	21860200	2950	2950	2950	2950	0
279	20240626	144800	21860200	2950	2950	2950	2950	1
280	20240626	144700	21857250	2950	2950	2950	2950	129
281	20240626	144600	21476700	2950	2950	2950	2950	2
282	20240626	144500	21470800	2950	2950	2950	2950	1
283	20240626	144400	21467850	2970	2970	2970	2970	0
284	20240626	144300	21467850	2970	2970	2975	2970	51
285	20240626	144200	21316365	2970	2970	2970	2970	2
286	20240626	144100	21310425	2975	2975	2975	2975	0
287	20240626	144000	21310425	2975	2975	2975	2975	4
288	20240626	143900	21298525	2980	2980	2980	2980	0
289	20240626	143800	21298525	2980	2980	2980	2980	4
290	20240626	143700	21286605	2975	2975	2975	2975	2
291	20240626	143600	21280655	2975	2975	2975	2975	0
292	20240626	143500	21280655	2975	2975	2975	2975	1
293	20240626	143400	21277680	2975	2975	2975	2975	0
294	20240626	143300	21277680	2975	2975	2975	2975	1
295	20240626	143200	21274705	2975	2975	2975	2975	2
296	20240626	143100	21268755	3000	3000	3000	3000	0
297	20240626	143000	21268755	3000	2970	3000	2970	63
298	20240626	142900	21081345	2970	2970	2970	2970	1
299	20240626	142800	21078375	2965	2965	2965	2965	0
300	20240626	142700	21078375	2965	2965	2965	2965	2
301	20240626	142600	21072445	3015	2965	3015	2965	1353
302	20240626	142500	17011320	2955	2955	2955	2955	1
303	20240626	142400	17008365	2955	2955	2955	2955	1
304	20240626	142300	17005410	2955	2955	2955	2955	0
305	20240626	142200	17005410	2955	2955	2955	2955	2
306	20240626	142100	16999500	2950	2950	2950	2950	0
307	20240626	142000	16999500	2950	2950	2950	2950	1
308	20240626	141900	16996550	2950	2950	2950	2950	1
309	20240626	141800	16993600	2950	2950	2950	2950	0
310	20240626	141700	16993600	2950	2950	2950	2950	2
311	20240626	141600	16987700	2945	2945	2945	2945	1
312	20240626	141500	16984755	2950	2950	2950	2950	12
313	20240626	141400	16949355	2945	2945	2945	2945	1
314	20240626	141300	16946410	2945	2945	2945	2945	0
315	20240626	141200	16946410	2945	2945	2945	2945	2
316	20240626	141100	16940520	2945	2945	2945	2945	1
317	20240626	141000	16937575	2945	2945	2945	2945	52
318	20240626	140900	16784435	2945	2945	2945	2945	1
319	20240626	140800	16781490	2945	2945	2945	2945	237
320	20240626	140700	16083525	2945	2945	2945	2945	2
321	20240626	140600	16077635	2945	2945	2945	2945	1
322	20240626	140500	16074690	2945	2945	2945	2945	0
323	20240626	140400	16074690	2945	2945	2945	2945	1
324	20240626	140300	16071745	2945	2945	2945	2945	2
325	20240626	140200	16065855	2945	2945	2945	2945	0
326	20240626	140100	16065855	2945	2945	2945	2945	1
327	20240626	140000	16062910	2945	2945	2945	2945	0
328	20240626	135900	16062910	2945	2945	2945	2945	1
329	20240626	135800	16059965	2945	2945	2945	2945	2
330	20240626	135700	16054075	2945	2945	2945	2945	0
331	20240626	135600	16054075	2945	2950	2950	2945	4
332	20240626	135500	16042280	2950	2950	2950	2950	0
333	20240626	135400	16042280	2950	2945	2950	2945	7
334	20240626	135300	16021635	2945	2945	2945	2945	2
335	20240626	135200	16015745	2945	2945	2945	2945	0
336	20240626	135100	16015745	2945	2945	2945	2945	1
337	20240626	135000	16012800	2945	2950	2950	2945	32
338	20240626	134900	15918405	2950	2950	2950	2950	0
339	20240626	134800	15918405	2950	2950	2950	2950	2
340	20240626	134700	15912505	2950	2950	2950	2950	0
341	20240626	134600	15912505	2950	2950	2950	2950	1
342	20240626	134500	15909555	2950	2950	2950	2950	1
343	20240626	134400	15906605	2965	2950	2965	2950	25
344	20240626	134300	15832705	2945	2950	2950	2945	5
345	20240626	134200	15817965	2945	2945	2945	2945	0
346	20240626	134100	15817965	2945	2945	2945	2945	1
347	20240626	134000	15815020	2945	2945	2945	2945	1
348	20240626	133900	15812075	2945	2945	2945	2945	0
349	20240626	133800	15812075	2945	2945	2945	2945	2
350	20240626	133700	15806185	2945	2945	2945	2945	1
351	20240626	133600	15803240	2950	2950	2950	2950	4
352	20240626	133500	15791440	2945	2945	2945	2945	1
353	20240626	133400	15788495	2945	2945	2945	2945	0
354	20240626	133300	15788495	2945	2945	2945	2945	2
355	20240626	133200	15782605	2945	2945	2945	2945	1
356	20240626	133100	15779660	2950	2950	2950	2950	4
357	20240626	133000	15767860	2945	2950	2950	2945	124
358	20240626	132900	15402550	2945	2945	2945	2945	0
359	20240626	132800	15402550	2945	2945	2945	2945	2
360	20240626	132700	15396660	2945	2945	2945	2945	1
361	20240626	132600	15393715	2945	2945	2945	2945	0
362	20240626	132500	15393715	2945	2945	2945	2945	1
363	20240626	132400	15390770	2945	2945	2945	2945	2
364	20240626	132300	15384880	2950	2950	2950	2950	6
365	20240626	132200	15367180	2950	2945	2950	2945	28
366	20240626	132100	15284585	2945	2945	2945	2945	0
367	20240626	132000	15284585	2945	2945	2945	2945	1
368	20240626	131900	15281640	2945	2945	2945	2945	2
369	20240626	131800	15275750	2945	2945	2945	2945	0
370	20240626	131700	15275750	2945	2945	2945	2945	1
371	20240626	131600	15272805	2950	2950	2950	2950	10
372	20240626	131500	15243305	2945	2945	2945	2945	38
373	20240626	131400	15131395	2945	2945	2945	2945	2
374	20240626	131300	15125505	2950	2950	2950	2950	14
375	20240626	131200	15084205	2945	2945	2945	2945	1
376	20240626	131100	15081260	2945	2945	2945	2945	1
377	20240626	131000	15078315	2950	2950	2950	2950	1
378	20240626	130900	15075365	2950	2950	2950	2950	2
379	20240626	130800	15069465	2950	2950	2950	2950	0
380	20240626	130700	15069465	2950	2950	2950	2950	1
381	20240626	130600	15066515	2950	2950	2950	2945	21
382	20240626	130500	15004570	2945	2945	2945	2945	0
383	20240626	130400	15004570	2945	2945	2945	2945	2
384	20240626	130300	14998680	2945	2945	2945	2945	0
385	20240626	130200	14998680	2945	2945	2945	2945	1
386	20240626	130100	14995735	2945	2950	2950	2945	5
387	20240626	130000	14980990	2945	2945	2945	2945	0
388	20240626	125900	14980990	2945	2945	2945	2945	2
389	20240626	125800	14975100	2950	2945	2950	2945	4
390	20240626	125700	14963305	2945	2945	2945	2945	0
391	20240626	125600	14963305	2945	2945	2945	2945	1
392	20240626	125500	14960360	2950	2950	2950	2950	0
393	20240626	125400	14960360	2950	2945	2950	2945	7
394	20240626	125300	14939720	2945	2945	2945	2945	1
395	20240626	125200	14936775	2950	2950	2950	2950	0
396	20240626	125100	14936775	2950	2945	2950	2945	4
397	20240626	125000	14924980	2950	2950	2950	2950	17
398	20240626	124900	14874830	2950	2955	2955	2950	2
399	20240626	124800	14868925	2955	2955	2955	2955	1
400	20240626	124700	14865970	2955	2955	2955	2955	0
401	20240626	124600	14865970	2955	2955	2955	2955	1
402	20240626	124500	14863015	2950	2950	2950	2950	2
403	20240626	124400	14857115	2950	2950	2950	2950	0
404	20240626	124300	14857115	2950	2950	2950	2950	1
405	20240626	124200	14854165	2950	2950	2950	2950	0
406	20240626	124100	14854165	2950	2960	2960	2950	4
407	20240626	124000	14842335	2955	2955	2955	2955	2
408	20240626	123900	14836425	2960	2960	2960	2960	3
409	20240626	123800	14827545	2960	2960	2960	2960	1
410	20240626	123700	14824585	2955	2955	2955	2955	0
411	20240626	123600	14824585	2955	2955	2955	2955	1
412	20240626	123500	14821630	2960	2960	2960	2960	2
413	20240626	123400	14815710	2960	2960	2960	2960	0
414	20240626	123300	14815710	2960	2960	2960	2960	1
415	20240626	123200	14812750	2960	2960	2960	2960	1
416	20240626	123100	14809790	2965	2975	2985	2965	524
417	20240626	123000	13246725	2960	2955	2960	2955	54
418	20240626	122900	13087150	2980	2980	2980	2980	434
419	20240626	122800	11793830	2975	2945	2975	2945	208
420	20240626	122700	11179090	2945	2950	2950	2945	5
421	20240626	122600	11164345	2945	2945	2945	2945	0
422	20240626	122500	11164345	2945	2945	2945	2945	229
423	20240626	122400	10489940	2950	2950	2950	2950	106
424	20240626	122300	10177240	2950	2955	2955	2950	5
425	20240626	122200	10162470	2950	2950	2950	2950	1
426	20240626	122100	10159520	2950	2950	2950	2950	0
427	20240626	122000	10159520	2950	2950	2950	2950	2
428	20240626	121900	10153620	2950	2950	2950	2950	1
429	20240626	121800	10150670	2950	2950	2950	2950	0
430	20240626	121700	10150670	2950	2950	2950	2950	1
431	20240626	121600	10147720	2955	2955	2955	2955	4
432	20240626	121500	10135900	2950	2950	2950	2950	2
433	20240626	121400	10130000	2950	2950	2950	2950	1
434	20240626	121300	10127050	2950	2950	2950	2950	0
435	20240626	121200	10127050	2950	2950	2950	2950	1
436	20240626	121100	10124100	2945	2945	2945	2945	1
437	20240626	121000	10121155	2945	2955	2955	2945	33
438	20240626	120900	10023650	2955	2955	2955	2955	1
439	20240626	120800	10020695	2975	2975	2975	2975	87
440	20240626	120700	9761870	2950	2950	2950	2950	1
441	20240626	120600	9758920	2950	2950	2950	2950	2
442	20240626	120500	9753020	2950	2950	2950	2950	0
443	20240626	120400	9753020	2950	2950	2950	2950	1
444	20240626	120300	9750070	2985	2985	2985	2985	0
445	20240626	120200	9750070	2985	2945	2985	2945	88
446	20240626	120100	9489170	2945	2945	2950	2945	3
447	20240626	120000	9480330	2945	2945	2945	2945	0
448	20240626	115900	9480330	2945	2945	2945	2945	1
449	20240626	115800	9477385	2945	2945	2945	2945	1
450	20240626	115700	9474440	2945	2945	2945	2945	0
451	20240626	115600	9474440	2945	2945	2945	2945	2
452	20240626	115500	9468550	2950	2950	2950	2950	10
453	20240626	115400	9439050	2945	2945	2945	2945	1
454	20240626	115300	9436105	2945	2945	2945	2945	1
455	20240626	115200	9433160	2945	2945	2945	2945	100
456	20240626	115100	9138660	2945	2945	2945	2945	2
457	20240626	115000	9132770	2945	2945	2945	2945	52
458	20240626	114900	8979630	2945	2945	2945	2945	1
459	20240626	114800	8976685	2945	2945	2945	2945	1
460	20240626	114700	8973740	2945	2945	2945	2945	0
461	20240626	114600	8973740	2945	2945	2950	2945	5
462	20240626	114500	8959000	2945	2945	2945	2945	1
463	20240626	114400	8956055	2945	2945	2945	2945	0
464	20240626	114300	8956055	2945	2945	2945	2945	1
465	20240626	114200	8953110	2945	2945	2945	2945	0
466	20240626	114100	8953110	2945	2945	2950	2945	5
467	20240626	114000	8938370	2945	2945	2945	2945	1
468	20240626	113900	8935425	2945	2945	2945	2945	0
469	20240626	113800	8935425	2945	2945	2945	2945	1
470	20240626	113700	8932480	2945	2945	2945	2945	0
471	20240626	113600	8932480	2945	2945	2950	2945	6
472	20240626	113500	8914790	2945	2945	2945	2945	5
473	20240626	113400	8900065	2945	2945	2945	2945	0
474	20240626	113300	8900065	2945	2950	2950	2945	6
475	20240626	113200	8882375	2945	2945	2945	2945	2
476	20240626	113100	8876485	2945	2945	2945	2945	0
477	20240626	113000	8876485	2945	2950	2950	2945	5
478	20240626	112900	8861740	2945	2945	2945	2945	0
479	20240626	112800	8861740	2945	2945	2945	2945	1
480	20240626	112700	8858795	2950	2950	2950	2950	2
481	20240626	112600	8852895	2950	2950	2950	2950	0
482	20240626	112500	8852895	2950	2950	2950	2950	1
483	20240626	112400	8849945	2950	2950	2950	2950	0
484	20240626	112300	8849945	2950	2950	2950	2950	1
485	20240626	112200	8846995	2960	2945	2960	2945	58
486	20240626	112100	8675400	2950	2950	2950	2950	4
487	20240626	112000	8663600	2945	2945	2945	2945	1
488	20240626	111900	8660655	2945	2945	2945	2945	1
489	20240626	111800	8657710	2945	2945	2945	2945	0
490	20240626	111700	8657710	2945	2945	2945	2945	2
491	20240626	111600	8651820	2950	2950	2950	2950	4
492	20240626	111500	8640020	2945	2945	2945	2945	1
493	20240626	111400	8637075	2945	2945	2945	2945	1
494	20240626	111300	8634130	2945	2945	2945	2945	0
495	20240626	111200	8634130	2945	2945	2945	2945	2
496	20240626	111100	8628240	2945	2945	2945	2945	81
497	20240626	111000	8389695	2940	2940	2940	2940	53
498	20240626	110900	8233875	2940	2940	2940	2940	1
499	20240626	110800	8230935	2940	2940	2940	2940	0
500	20240626	110700	8230935	2940	2940	2940	2940	2
501	20240626	110600	8225055	2940	2940	2940	2940	1
502	20240626	110500	8222115	2940	2940	2940	2940	0
503	20240626	110400	8222115	2940	2940	2940	2940	1
504	20240626	110300	8219175	2940	2940	2940	2940	0
505	20240626	110200	8219175	2940	2940	2940	2940	2
506	20240626	110100	8213295	2945	2940	2945	2940	8
507	20240626	110000	8189740	2940	2940	2940	2940	0
508	20240626	105900	8189740	2940	2945	2945	2940	12
509	20240626	105800	8154405	2945	2945	2945	2945	0
510	20240626	105700	8154405	2945	2945	2945	2945	2
511	20240626	105600	8148515	2945	2945	2945	2945	1
512	20240626	105500	8145570	2945	2945	2945	2945	0
513	20240626	105400	8145570	2945	2945	2945	2945	1
514	20240626	105300	8142625	2950	2945	2950	2945	5
515	20240626	105200	8127885	2945	2945	2945	2945	0
516	20240626	105100	8127885	2945	2945	2945	2945	1
517	20240626	105000	8124940	2945	2945	2945	2945	52
518	20240626	104900	7971800	2945	2945	2945	2945	1
519	20240626	104800	7968855	2945	2945	2945	2945	2
520	20240626	104700	7962965	2945	2945	2945	2945	0
521	20240626	104600	7962965	2945	2950	2950	2945	4
522	20240626	104500	7951170	2945	2945	2945	2945	0
523	20240626	104400	7951170	2945	2945	2945	2945	1
524	20240626	104300	7948225	2945	2945	2945	2945	2
525	20240626	104200	7942335	2945	2945	2945	2945	0
526	20240626	104100	7942335	2945	2950	2950	2945	4
527	20240626	104000	7930540	2945	2950	2950	2945	12
528	20240626	103900	7895145	2950	2950	2950	2950	0
529	20240626	103800	7895145	2950	2955	2955	2950	2
530	20240626	103700	7889240	2955	2955	2955	2955	0
531	20240626	103600	7889240	2955	2960	2960	2955	5
532	20240626	103500	7874445	2955	2955	2955	2955	1
533	20240626	103400	7871490	2955	2955	2955	2955	0
534	20240626	103300	7871490	2955	2955	2955	2955	2
535	20240626	103200	7865580	2955	2955	2955	2955	0
536	20240626	103100	7865580	2955	2960	2960	2955	5
537	20240626	103000	7850785	2955	2960	2960	2955	2
538	20240626	102900	7844870	2960	2960	2960	2960	0
539	20240626	102800	7844870	2960	2960	2960	2960	2
540	20240626	102700	7838950	2960	2960	2960	2960	1
541	20240626	102600	7835990	2955	2955	2955	2955	0
542	20240626	102500	7835990	2955	2955	2955	2955	1
543	20240626	102400	7833035	2950	2950	2950	2950	0
544	20240626	102300	7833035	2950	2950	2950	2950	2
545	20240626	102200	7827135	2955	2955	2955	2955	1
546	20240626	102100	7824180	2955	2955	2955	2955	3
547	20240626	102000	7815315	2955	2955	2955	2955	1
548	20240626	101900	7812360	2955	2955	2955	2955	0
549	20240626	101800	7812360	2955	2955	2955	2955	2
550	20240626	101700	7806450	2955	2955	2955	2955	1
551	20240626	101600	7803495	2955	2955	2955	2955	0
552	20240626	101500	7803495	2955	2955	2955	2955	1
553	20240626	101400	7800540	2955	2960	2960	2955	18
554	20240626	101300	7747265	2960	2960	2960	2960	0
555	20240626	101200	7747265	2960	2960	2960	2960	1
556	20240626	101100	7744305	2965	2965	2965	2965	4
557	20240626	101000	7732445	2960	2965	2965	2960	5
558	20240626	100900	7717625	2970	2970	2970	2970	4
559	20240626	100800	7705745	2975	2975	2975	2975	0
560	20240626	100700	7705745	2975	2975	2975	2975	8
561	20240626	100600	7681945	2965	2965	2965	2965	0
562	20240626	100500	7681945	2965	2965	2965	2965	1
563	20240626	100400	7678980	2965	2965	2965	2965	2
564	20240626	100300	7673050	2965	2965	2965	2965	0
565	20240626	100200	7673050	2965	2965	2965	2965	1
566	20240626	100100	7670085	2965	2965	2965	2965	1
567	20240626	100000	7667120	2965	2965	2965	2965	0
568	20240626	095900	7667120	2965	2965	2965	2965	2
569	20240626	095800	7661190	2980	2980	2980	2980	0
570	20240626	095700	7661190	2980	2965	2980	2965	11
571	20240626	095600	7628425	2965	2965	2965	2965	1
572	20240626	095500	7625460	2965	2965	2965	2965	0
573	20240626	095400	7625460	2965	2965	2965	2965	2
574	20240626	095300	7619530	2965	2965	2965	2965	0
575	20240626	095200	7619530	2965	2965	2965	2965	1
576	20240626	095100	7616565	2960	2960	2960	2960	1
577	20240626	095000	7613605	2960	2960	2960	2960	53
578	20240626	094900	7456725	2965	2965	2965	2965	2
579	20240626	094800	7450795	2965	2965	2965	2965	1
580	20240626	094700	7447830	2960	2960	2960	2960	0
581	20240626	094600	7447830	2960	2960	2960	2960	1
582	20240626	094500	7444870	2965	2965	2965	2965	0
583	20240626	094400	7444870	2965	2965	2965	2965	2
584	20240626	094300	7438940	2965	2965	2965	2965	1
585	20240626	094200	7435975	2965	2965	2965	2965	0
586	20240626	094100	7435975	2965	2965	2965	2965	1
587	20240626	094000	7433010	2955	2955	2955	2955	0
588	20240626	093900	7433010	2955	2955	2955	2955	2
589	20240626	093800	7427100	2960	2960	2960	2960	1
590	20240626	093700	7424140	2960	2960	2960	2960	0
591	20240626	093600	7424140	2960	2960	2960	2960	1
592	20240626	093500	7421180	2960	2955	2960	2955	2
593	20240626	093400	7415265	2955	2955	2955	2955	0
594	20240626	093300	7415265	2955	2955	2955	2955	1
595	20240626	093200	7412310	2970	2970	2970	2970	9
596	20240626	093100	7385580	2950	2950	2950	2950	1
597	20240626	093000	7382630	2950	2950	2950	2950	55
598	20240626	092900	7220380	2950	2950	2950	2950	0
599	20240626	092800	7220380	2950	2950	2950	2950	1
600	20240626	092700	7217430	2950	2950	2950	2950	0
601	20240626	092600	7217430	2950	2950	2950	2950	1
602	20240626	092500	7214480	2950	2950	2950	2950	2
603	20240626	092400	7208580	2955	2955	2955	2955	0
604	20240626	092300	7208580	2955	2960	2960	2955	34
605	20240626	092200	7108095	2960	2960	2960	2960	1
606	20240626	092100	7105135	2955	2955	2955	2955	0
607	20240626	092000	7105135	2955	2955	2955	2955	2
608	20240626	091900	7099225	2955	2955	2955	2955	0
609	20240626	091800	7099225	2955	2955	2955	2955	1
610	20240626	091700	7096270	2955	2955	2955	2955	1
611	20240626	091600	7093315	2975	2975	2975	2975	986
612	20240626	091500	4159965	2975	2975	2975	2975	6
613	20240626	091400	4142115	2975	2975	2975	2975	8
614	20240626	091300	4118315	2955	2955	2955	2955	1
615	20240626	091200	4115360	2955	2955	2955	2955	1
616	20240626	091100	4112405	2955	2955	2955	2955	0
617	20240626	091000	4112405	2955	2955	2955	2955	2
618	20240626	090900	4106495	2955	2955	2955	2955	1
619	20240626	090800	4103540	2955	2955	2955	2955	0
620	20240626	090700	4103540	2955	2955	2955	2955	1
621	20240626	090600	4100585	2965	2965	2965	2965	0
622	20240626	090500	4100585	2965	2970	2970	2965	2
623	20240626	090400	4094650	2955	2990	2990	2955	11
624	20240626	090300	4061795	2940	2990	2990	2940	287
625	20240626	090200	3210490	2990	2985	2990	2970	222
626	20240626	090100	2547625	2985	2980	2985	2980	31
627	20240626	090000	2455110	2980	2965	2980	2965	828